$52.54 +0.22 (%) NorthWestern Corp - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWE historical data

Date Open High Low Close Volume
5/21/201552.3852.6652.2052.54129,973
5/20/201552.2752.7652.1152.32231,990
5/19/201552.2152.4251.8852.14115,273
5/18/201551.7952.5851.7952.44196,294
5/15/201551.6852.1551.5052.05243,653
5/14/201551.0051.8450.8951.79205,290
5/13/201551.1951.4050.5750.87219,498
5/12/201550.7451.1450.2251.11253,970
5/11/201551.2351.7950.8851.07209,543
5/8/201551.9051.9051.0951.39172,100
5/7/201551.4551.9051.2451.32198,967
5/6/201551.3551.5051.0551.40326,914
5/5/201552.1852.7150.9851.36410,163
5/4/201551.9552.9351.9352.30190,652
5/1/201552.1052.3951.6651.76193,747
4/30/201552.9453.1851.9752.09248,756
4/29/201553.1853.4452.8353.04180,555
4/28/201553.0953.7452.8253.52162,785
4/27/201553.2653.6752.5853.06267,738
4/24/201552.6453.4452.4653.12225,424
4/23/201551.7652.8551.7552.72255,245
4/22/201552.9653.0152.1652.73209,195
4/21/201553.5053.7852.8152.88155,331
4/20/201552.6653.8552.6653.28133,878
4/17/201552.3453.1552.2452.36311,254
4/16/201552.9653.0452.0452.68208,741
4/15/201553.1353.7052.8452.93183,507
4/14/201552.9453.2652.8253.11129,736
4/13/201553.3653.3752.7752.86199,324
4/10/201553.2053.6052.7653.20128,378
4/9/201553.0853.0852.3052.86165,281
4/8/201553.5053.5052.8253.24220,348
4/7/201554.2454.4853.3653.58226,612
4/6/201553.9354.6553.8154.19223,299
4/2/201553.9654.2753.5153.89229,080
4/1/201553.6054.1953.3053.87245,322
3/31/201553.4053.8653.0953.79266,192
3/30/201553.0953.9753.0053.49157,307
3/27/201552.7753.2852.5252.92302,161
3/26/201553.4953.8052.7652.86160,348
3/25/201554.3754.9053.4353.48162,645
3/24/201554.5155.0253.9454.32270,431
3/23/201554.4854.9654.3954.71320,908
3/20/201553.8254.7353.5754.57511,717
3/19/201553.5554.1753.2353.47245,680
3/18/201552.2153.9752.1453.66296,346
3/17/201552.1352.8252.0652.34206,080
3/16/201552.2152.9352.0052.15278,636
3/13/201552.3252.3251.4451.94292,986
3/12/201551.3452.5151.3452.30448,186
3/11/201551.5951.7650.7550.97301,903
3/10/201551.7352.3351.5251.76318,968
3/9/201551.7952.1651.6752.06216,556
3/6/201552.8852.9651.4451.71273,360
3/5/201553.6554.2353.3253.61191,321
3/4/201554.0454.0553.1553.50268,896
3/3/201553.1954.2052.8654.14384,813
3/2/201554.0954.0952.6253.46350,920
2/27/201553.7854.4453.6554.19271,853
2/26/201554.1654.1653.5054.03168,939
2/25/201554.8954.8953.6653.97180,967
2/24/201554.6555.2654.3754.74176,594
2/23/201554.2354.7554.1554.70177,177
2/20/201554.1954.4553.3354.28204,666
2/19/201554.4954.7954.0754.36223,265
2/18/201553.1554.4753.1054.45461,758
2/17/201553.6353.6852.7053.04274,722
2/13/201554.2954.2953.0953.61200,754
2/12/201554.9554.9554.0054.46177,349
2/11/201555.4155.4154.2754.64206,439
2/10/201554.6755.7954.2755.60229,080
2/9/201555.5655.7254.2954.51267,050
2/6/201557.9657.9655.3155.52331,786
2/5/201557.3358.0456.9858.00151,107
2/4/201557.9857.9856.8757.06224,311
2/3/201557.7358.1857.3258.08226,601
2/2/201557.7858.3457.1157.72273,379
1/30/201558.6859.0357.7357.76273,075
1/29/201557.8858.8757.7658.87270,794
1/28/201559.1659.3357.5757.79325,293
1/27/201558.5059.2058.2358.85170,491
1/26/201559.0059.0058.0058.86230,754
1/23/201558.6359.3858.3359.10173,145
1/22/201558.6959.7158.1258.56162,694
1/21/201557.7258.4357.2158.33176,824
1/20/201557.8258.1957.1758.02226,092
1/16/201556.8057.7156.7057.63243,410
1/15/201557.0057.4656.4957.08261,200
1/14/201556.0757.0255.8856.98189,522
1/13/201556.2957.1455.8556.40328,589
1/12/201556.0256.4055.2655.90275,590
1/9/201557.0757.0756.1156.43202,951
1/8/201556.4257.3356.3857.05356,642
1/7/201556.0556.1855.3656.10403,034
1/6/201556.2656.8355.5455.68334,830
1/5/201556.7256.8655.8655.92321,621
1/2/201556.8057.0256.0456.94215,162
12/31/201457.5157.9656.4456.58269,013
12/30/201458.3058.4557.1257.26163,109
12/29/201457.2758.7057.1558.55250,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center